Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.371 | -0.013 | -3.39% | 0.38 | 0.45 | 0.3701 | 208,511 |
| Apr 17 2024 | 0.384 | 0.0378 | 10.92% | 0.3849 | 0.3849 | 0.3333 | 453,393 |
| Apr 16 2024 | 0.3462 | -0.0288 | -7.68% | 0.36 | 0.3997 | 0.3402 | 260,660 |
| Apr 15 2024 | 0.375 | -0.133 | -26.18% | 0.52 | 0.52 | 0.33 | 705,231 |
| Apr 12 2024 | 0.508 | -0.0392 | -7.16% | 0.5308 | 0.5498 | 0.508 | 146,625 |
| Apr 11 2024 | 0.5472 | 0.0276 | 5.31% | 0.545 | 0.55 | 0.5196 | 184,694 |
| Apr 10 2024 | 0.5196 | -0.1564 | -23.14% | 0.66 | 0.689 | 0.51 | 1,049,575 |
| Apr 09 2024 | 0.676 | -0.0225 | -3.22% | 0.719 | 0.733499 | 0.6475 | 129,760 |
| Apr 08 2024 | 0.6985 | -0.0641 | -8.41% | 0.7519 | 0.812 | 0.66 | 328,444 |
| Apr 05 2024 | 0.7626 | -0.0224 | -2.85% | 0.809 | 0.8199 | 0.757 | 58,067 |
| Apr 04 2024 | 0.785 | -0.035 | -4.27% | 0.861 | 0.861 | 0.7462 | 240,361 |
| Apr 03 2024 | 0.82 | -0.20 | -19.61% | 1.02 | 1.02 | 0.81 | 464,350 |
| Apr 02 2024 | 1.02 | -0.03 | -2.86% | 1.02 | 1.03 | 0.9501 | 45,974 |
| Apr 01 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.06 | 0.98 | 62,965 |
| Mar 28 2024 | 1.04 | 0.10 | 10.64% | 1.05 | 1.07 | 1.01 | 49,977 |
| Mar 27 2024 | 0.94 | 0.009 | 0.97% | 0.9383 | 1.03 | 0.90 | 82,260 |
| Mar 26 2024 | 0.931 | -0.029 | -3.02% | 0.92 | 0.9549 | 0.91 | 88,084 |
| Mar 25 2024 | 0.96 | -0.12 | -11.11% | 1.09 | 1.1297 | 0.90 | 478,435 |
| Mar 22 2024 | 1.08 | -0.04 | -3.57% | 1.10 | 1.15 | 1.05 | 102,352 |
| Mar 21 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.34 | 1.10 | 392,742 |
| Mar 20 2024 | 1.14 | 0.09 | 9.09% | 1.02 | 1.18 | 1.02 | 82,216 |
| Mar 19 2024 | 1.045 | 0.00 | 0.48% | 1.03 | 1.11 | 0.9744 | 110,831 |
| Mar 18 2024 | 1.04 | 0.09 | 9.47% | 0.96 | 1.07 | 0.9014 | 210,044 |
| Mar 15 2024 | 0.95 | -0.0447 | -4.49% | 1.00 | 1.07 | 0.9333 | 126,249 |
| Mar 14 2024 | 0.9947 | 0.0258 | 2.66% | 0.95 | 1.00 | 0.9204 | 71,832 |
| Mar 13 2024 | 0.9689 | -0.0911 | -8.59% | 1.07 | 1.07 | 0.9101 | 290,209 |
| Mar 12 2024 | 1.06 | -0.10 | -8.62% | 1.14 | 1.18 | 1.06 | 126,861 |
| Mar 11 2024 | 1.16 | -0.09 | -7.20% | 1.26 | 1.27 | 1.10 | 373,515 |
| Mar 08 2024 | 1.25 | -0.14 | -10.07% | 1.35 | 1.37 | 1.23 | 458,650 |
| Mar 07 2024 | 1.39 | 0.07 | 5.30% | 1.43 | 1.49 | 1.31 | 3,984,902 |
| Mar 06 2024 | 1.32 | -0.03 | -2.22% | 1.34 | 1.3788 | 1.29 | 26,766 |
| Mar 05 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.40 | 1.29 | 41,278 |
| Mar 04 2024 | 1.35 | 0.02 | 1.50% | 1.36 | 1.39 | 1.26 | 89,919 |
| Mar 01 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 1.28 | 9,618 |
| Feb 29 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 1.31 | 15,234 |
| Feb 28 2024 | 1.33 | 0.00 | 0.00% | 1.30 | 1.3599 | 1.27 | 37,038 |
| Feb 27 2024 | 1.33 | 0.04 | 3.10% | 1.29 | 1.33 | 1.2701 | 27,004 |
| Feb 26 2024 | 1.29 | 0.03 | 2.38% | 1.29 | 1.29 | 1.25 | 20,296 |
| Feb 23 2024 | 1.26 | -0.01 | -0.40% | 1.29 | 1.30 | 1.24 | 31,826 |
| Feb 22 2024 | 1.265 | 0.01 | 1.20% | 1.26 | 1.285 | 1.24 | 18,513 |
| Feb 21 2024 | 1.25 | -0.04 | -3.10% | 1.31 | 1.32 | 1.24 | 65,059 |
| Feb 20 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.33 | 1.23 | 34,588 |
| Feb 16 2024 | 1.29 | -0.02 | -1.53% | 1.31 | 1.33 | 1.25 | 29,608 |
| Feb 15 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.34 | 1.28 | 31,077 |
| Feb 14 2024 | 1.34 | 0.05 | 3.88% | 1.31 | 1.34 | 1.25 | 9,736 |
| Feb 13 2024 | 1.29 | -0.01 | -0.77% | 1.3399 | 1.3399 | 1.22 | 86,955 |
| Feb 12 2024 | 1.30 | -0.04 | -2.99% | 1.33 | 1.36 | 1.30 | 28,308 |
| Feb 09 2024 | 1.34 | 0.06 | 4.69% | 1.32 | 1.35 | 1.28 | 28,762 |
| Feb 08 2024 | 1.28 | -0.03 | -2.44% | 1.36 | 1.36 | 1.28 | 36,392 |
| Feb 07 2024 | 1.312 | -0.03 | -2.09% | 1.35 | 1.35 | 1.31 | 9,940 |
| Feb 06 2024 | 1.34 | 0.02 | 1.52% | 1.34 | 1.37 | 1.32 | 41,679 |
| Feb 05 2024 | 1.32 | -0.03 | -2.22% | 1.39 | 1.39 | 1.31 | 34,272 |
| Feb 02 2024 | 1.35 | -0.04 | -2.88% | 1.39 | 1.418 | 1.35 | 30,954 |
| Feb 01 2024 | 1.39 | -0.05 | -3.47% | 1.43 | 1.48 | 1.36 | 35,349 |
| Jan 31 2024 | 1.44 | 0.03 | 2.13% | 1.41 | 1.48 | 1.41 | 13,957 |
| Jan 30 2024 | 1.41 | -0.04 | -2.76% | 1.50 | 1.50 | 1.40 | 42,511 |
| Jan 29 2024 | 1.45 | 0.02 | 1.40% | 1.48 | 1.52 | 1.40 | 60,139 |
| Jan 26 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.4882 | 1.39 | 33,088 |
| Jan 25 2024 | 1.42 | 0.05 | 3.65% | 1.38 | 1.4685 | 1.36 | 48,831 |
| Jan 24 2024 | 1.37 | -0.02 | -1.44% | 1.44 | 1.44 | 1.37 | 14,785 |
| Jan 23 2024 | 1.39 | 0.02 | 1.46% | 1.40 | 1.425 | 1.37 | 19,643 |
| Jan 22 2024 | 1.37 | 0.02 | 1.48% | 1.36 | 1.43 | 1.35 | 15,496 |
